Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Balchem Cp
(NQ:
BCPC
)
152.25
-1.58 (-1.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
6.374
6.540
6.361
6.498
153,983
+0.17(+2.61%)
Jan 28, 2005
6.127
6.388
6.127
6.333
200,831
+0.26(+4.31%)
Jan 27, 2005
6.113
6.157
6.072
6.072
90,428
+0.01(+0.18%)
Jan 26, 2005
6.058
6.083
6.011
6.061
81,712
+0.01(+0.23%)
Jan 25, 2005
6.110
6.110
6.047
6.047
49,390
-0.07(-1.08%)
Jan 24, 2005
6.113
6.113
6.072
6.113
62,101
-0.03(-0.45%)
Jan 21, 2005
6.264
6.333
6.116
6.140
101,323
-0.10(-1.62%)
Jan 20, 2005
6.278
6.278
6.205
6.241
54,475
-0.02(-0.29%)
Jan 19, 2005
6.278
6.278
6.241
6.260
93,152
-0.01(-0.15%)
Jan 18, 2005
6.324
6.352
6.241
6.269
81,712
-0.08(-1.30%)
Jan 14, 2005
6.425
6.443
6.352
6.352
76,809
-0.05(-0.72%)
Jan 13, 2005
6.407
6.407
6.397
6.397
10,350
-0.03(-0.43%)
Jan 12, 2005
6.397
6.425
6.361
6.425
294,165
+0.06(+1.01%)
Jan 11, 2005
6.342
6.462
6.342
6.361
639,538
+0.00(+0.00%)
Jan 10, 2005
6.240
6.383
6.240
6.361
191,752
+0.14(+2.27%)
Jan 07, 2005
6.186
6.232
6.186
6.219
205,916
+0.12(+1.89%)
Jan 06, 2005
6.043
6.153
6.043
6.104
62,101
+0.05(+0.76%)
Jan 05, 2005
6.001
6.078
6.001
6.058
346,462
+0.06(+0.95%)
Jan 04, 2005
6.295
6.295
5.955
6.001
757,204
-0.26(-4.22%)
Jan 03, 2005
6.396
6.425
6.251
6.265
132,919
-0.10(-1.61%)
Dec 31, 2004
6.353
6.370
6.333
6.368
583,973
+0.05(+0.81%)
Dec 30, 2004
6.296
6.352
6.280
6.317
209,184
+0.02(+0.32%)
Dec 29, 2004
6.379
6.379
6.278
6.296
166,694
-0.11(-1.72%)
Dec 28, 2004
6.318
6.407
6.287
6.407
120,934
+0.04(+0.58%)
Dec 27, 2004
6.339
6.370
6.284
6.370
65,914
-0.01(-0.12%)
Dec 23, 2004
6.260
6.388
6.260
6.377
183,581
+0.09(+1.43%)
Dec 22, 2004
6.285
6.287
6.240
6.287
699,461
+0.01(+0.20%)
Dec 21, 2004
6.223
6.285
6.203
6.274
117,666
+0.03(+0.53%)
Dec 20, 2004
6.195
6.282
6.177
6.241
497,358
+0.07(+1.16%)
Dec 17, 2004
6.195
6.241
6.118
6.170
420,003
+0.00(+0.00%)
Dec 16, 2004
6.012
6.194
6.012
6.170
426,540
+0.16(+2.63%)
Dec 15, 2004
6.001
6.012
6.001
6.012
106,226
+0.05(+0.77%)
Dec 14, 2004
5.922
5.966
5.920
5.966
49,027
+0.05(+0.78%)
Dec 13, 2004
5.902
5.948
5.893
5.920
88,794
+0.05(+0.78%)
Dec 10, 2004
5.876
5.876
5.874
5.874
142,724
-0.04(-0.62%)
Dec 09, 2004
5.929
5.929
5.874
5.911
88,794
-0.06(-0.95%)
Dec 08, 2004
5.957
5.984
5.948
5.968
81,712
+0.00(+0.03%)
Dec 07, 2004
5.929
6.012
5.929
5.966
191,752
+0.06(+0.93%)
Dec 06, 2004
5.856
5.966
5.847
5.911
801,329
+0.04(+0.62%)
Dec 03, 2004
5.893
5.964
5.874
5.874
128,016
-0.06(-0.93%)
Dec 02, 2004
5.659
5.984
5.659
5.929
547,475
+0.24(+4.26%)
Dec 01, 2004
5.669
5.691
5.669
5.687
26,692
+0.03(+0.55%)
Nov 30, 2004
5.654
5.656
5.654
5.656
21,790
-0.02(-0.29%)
Nov 29, 2004
5.672
5.672
5.645
5.672
117,666
-0.04(-0.64%)
Nov 26, 2004
5.691
5.709
5.691
5.709
21,790
+0.04(+0.65%)
Nov 24, 2004
5.663
5.727
5.654
5.672
44,124
-0.01(-0.16%)
Nov 23, 2004
5.654
5.711
5.654
5.681
39,766
+0.01(+0.16%)
Nov 22, 2004
5.672
5.672
5.654
5.672
11,984
-0.02(-0.32%)
Nov 19, 2004
5.608
5.691
5.553
5.691
117,666
+0.06(+1.14%)
Nov 18, 2004
5.704
5.727
5.626
5.626
95,331
-0.10(-1.67%)
Nov 17, 2004
5.722
5.722
5.722
5.722
11,984
-0.02(-0.32%)
Nov 16, 2004
5.737
5.770
5.737
5.740
128,016
-0.01(-0.10%)
Nov 15, 2004
5.573
5.746
5.573
5.746
308,874
+0.15(+2.59%)
Nov 12, 2004
5.617
5.674
5.601
5.601
76,809
-0.03(-0.62%)
Nov 11, 2004
5.652
5.689
5.636
5.636
70,817
-0.03(-0.62%)
Nov 10, 2004
5.667
5.691
5.667
5.670
88,249
-0.01(-0.26%)
Nov 09, 2004
5.659
5.691
5.641
5.685
137,277
-0.01(-0.19%)
Nov 08, 2004
5.691
5.718
5.674
5.696
370,975
+0.01(+0.26%)
Nov 05, 2004
5.709
5.720
5.654
5.681
225,527
-0.03(-0.45%)
Nov 04, 2004
5.713
5.713
5.707
5.707
95,331
+0.02(+0.29%)
Nov 03, 2004
5.663
5.691
5.654
5.691
155,254
+0.05(+0.81%)
Nov 02, 2004
5.626
5.773
5.590
5.645
324,127
+0.03(+0.49%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.